Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 17,85 | 18,32 | 17,67 | 17,80 | 17,80 | 357.707.232 |
27 mar 2024 | 17,86 | 19,08 | 17,86 | 18,47 | 18,47 | 539.588.254 |
26 mar 2024 | 17,15 | 17,97 | 17,03 | 17,86 | 17,86 | 407.456.285 |
25 mar 2024 | 16,64 | 17,23 | 16,58 | 17,15 | 17,15 | 249.709.522 |
24 mar 2024 | 16,85 | 17,00 | 16,53 | 16,64 | 16,64 | 305.570.445 |
23 mar 2024 | 16,97 | 17,07 | 16,05 | 16,84 | 16,84 | 458.525.543 |
22 mar 2024 | 16,83 | 17,39 | 16,41 | 16,97 | 16,97 | 508.895.556 |
21 mar 2024 | 15,48 | 16,93 | 15,03 | 16,83 | 16,83 | 714.762.325 |
20 mar 2024 | 16,85 | 16,96 | 15,22 | 15,48 | 15,48 | 861.349.795 |
19 mar 2024 | 17,16 | 17,88 | 16,62 | 16,85 | 16,85 | 670.378.657 |
18 mar 2024 | 16,64 | 17,27 | 16,02 | 17,16 | 17,16 | 502.149.556 |
17 mar 2024 | 18,00 | 18,20 | 16,40 | 16,64 | 16,64 | 602.148.614 |
16 mar 2024 | 19,21 | 19,28 | 17,16 | 18,00 | 18,00 | 912.505.785 |
15 mar 2024 | 18,96 | 20,04 | 18,39 | 19,21 | 19,21 | 1.146.765.576 |
14 mar 2024 | 18,91 | 19,17 | 18,52 | 18,96 | 18,96 | 522.021.580 |
13 mar 2024 | 19,48 | 19,51 | 18,09 | 18,91 | 18,91 | 754.888.141 |
12 mar 2024 | 19,88 | 20,86 | 19,19 | 19,48 | 19,48 | 1.157.961.997 |
11 mar 2024 | 18,30 | 20,05 | 17,84 | 19,88 | 19,88 | 636.591.619 |
10 mar 2024 | 18,04 | 18,59 | 18,02 | 18,30 | 18,30 | 378.612.913 |
09 mar 2024 | 18,38 | 18,62 | 17,65 | 18,04 | 18,04 | 539.307.615 |
08 mar 2024 | 18,42 | 18,66 | 18,02 | 18,38 | 18,38 | 488.202.670 |
07 mar 2024 | 17,51 | 18,48 | 16,98 | 18,42 | 18,42 | 651.329.591 |
06 mar 2024 | 18,84 | 19,34 | 15,86 | 17,51 | 17,51 | 1.176.704.997 |
05 mar 2024 | 18,92 | 19,23 | 18,34 | 18,84 | 18,84 | 666.081.915 |
04 mar 2024 | 19,75 | 19,81 | 18,50 | 18,92 | 18,92 | 598.724.384 |
03 mar 2024 | 18,50 | 19,99 | 18,46 | 19,75 | 19,75 | 813.984.052 |
02 mar 2024 | 17,85 | 18,52 | 17,85 | 18,50 | 18,50 | 440.904.098 |
01 mar 2024 | 17,93 | 18,82 | 17,45 | 17,85 | 17,85 | 770.810.036 |
29 feb 2024 | 17,56 | 19,04 | 17,05 | 17,93 | 17,93 | 1.118.676.380 |
28 feb 2024 | 17,62 | 17,83 | 17,30 | 17,56 | 17,56 | 440.330.124 |
27 feb 2024 | 17,29 | 17,75 | 16,77 | 17,62 | 17,62 | 416.757.613 |
26 feb 2024 | 17,10 | 17,39 | 16,97 | 17,29 | 17,29 | 230.907.079 |
25 feb 2024 | 16,56 | 17,12 | 16,43 | 17,10 | 17,10 | 253.259.896 |
24 feb 2024 | 16,73 | 16,86 | 16,33 | 16,56 | 16,56 | 404.769.621 |
23 feb 2024 | 17,17 | 17,51 | 16,71 | 16,73 | 16,73 | 394.351.427 |
22 feb 2024 | 17,85 | 17,85 | 16,70 | 17,17 | 17,17 | 458.363.689 |
21 feb 2024 | 18,39 | 18,44 | 17,30 | 17,85 | 17,85 | 525.648.768 |
20 feb 2024 | 18,64 | 18,75 | 18,29 | 18,39 | 18,39 | 421.329.919 |
19 feb 2024 | 18,59 | 18,88 | 18,38 | 18,64 | 18,64 | 330.231.227 |
18 feb 2024 | 18,16 | 18,79 | 17,91 | 18,59 | 18,59 | 396.502.436 |
17 feb 2024 | 18,52 | 18,87 | 17,89 | 18,16 | 18,16 | 454.383.552 |
16 feb 2024 | 18,89 | 19,11 | 18,32 | 18,52 | 18,52 | 505.502.019 |
15 feb 2024 | 18,57 | 19,09 | 18,43 | 18,89 | 18,89 | 506.413.947 |
14 feb 2024 | 19,02 | 19,11 | 18,30 | 18,57 | 18,57 | 572.908.691 |
13 feb 2024 | 18,64 | 19,32 | 18,35 | 19,02 | 19,02 | 787.700.066 |
12 feb 2024 | 17,70 | 19,15 | 17,51 | 18,64 | 18,64 | 798.677.730 |
11 feb 2024 | 17,12 | 17,70 | 16,74 | 17,70 | 17,70 | 397.805.051 |
10 feb 2024 | 16,91 | 17,25 | 16,79 | 17,12 | 17,12 | 523.923.498 |
09 feb 2024 | 17,50 | 17,85 | 16,76 | 16,92 | 16,92 | 571.061.602 |
08 feb 2024 | 17,01 | 17,67 | 16,82 | 17,50 | 17,50 | 538.024.383 |
07 feb 2024 | 17,81 | 17,93 | 17,01 | 17,01 | 17,01 | 627.589.137 |
06 feb 2024 | 16,86 | 18,30 | 16,57 | 17,81 | 17,81 | 1.030.034.876 |
05 feb 2024 | 16,36 | 17,26 | 16,26 | 16,86 | 16,86 | 651.895.379 |
04 feb 2024 | 16,48 | 16,76 | 16,24 | 16,36 | 16,36 | 602.619.601 |
03 feb 2024 | 15,80 | 17,47 | 15,80 | 16,48 | 16,48 | 1.452.496.813 |
02 feb 2024 | 14,25 | 15,97 | 14,03 | 15,80 | 15,80 | 1.137.166.475 |
01 feb 2024 | 14,26 | 14,81 | 13,96 | 14,25 | 14,25 | 686.280.630 |
31 ene 2024 | 13,83 | 14,55 | 13,76 | 14,26 | 14,26 | 497.502.267 |
30 ene 2024 | 13,38 | 13,90 | 13,23 | 13,83 | 13,83 | 425.482.266 |
29 ene 2024 | 13,20 | 13,52 | 13,12 | 13,39 | 13,39 | 305.014.548 |
28 ene 2024 | 13,07 | 13,25 | 12,98 | 13,20 | 13,20 | 209.615.496 |
27 ene 2024 | 12,68 | 13,14 | 12,59 | 13,07 | 13,07 | 322.051.322 |
26 ene 2024 | 13,08 | 13,08 | 12,49 | 12,68 | 12,68 | 309.337.349 |
25 ene 2024 | 13,15 | 13,22 | 12,80 | 13,08 | 13,08 | 382.680.971 |
24 ene 2024 | 13,37 | 13,65 | 12,51 | 13,15 | 13,15 | 567.958.538 |
23 ene 2024 | 14,13 | 14,58 | 13,34 | 13,37 | 13,37 | 651.069.749 |
22 ene 2024 | 14,44 | 14,56 | 14,13 | 14,13 | 14,13 | 297.802.149 |
21 ene 2024 | 14,71 | 15,15 | 14,39 | 14,44 | 14,44 | 671.332.339 |
20 ene 2024 | 13,46 | 14,97 | 13,31 | 14,71 | 14,71 | 757.568.206 |
19 ene 2024 | 14,45 | 14,46 | 13,11 | 13,46 | 13,46 | 560.632.736 |
18 ene 2024 | 14,03 | 15,04 | 14,03 | 14,45 | 14,45 | 737.721.475 |
17 ene 2024 | 13,88 | 14,11 | 13,60 | 14,03 | 14,03 | 356.020.994 |
16 ene 2024 | 13,51 | 14,61 | 13,50 | 13,88 | 13,88 | 646.140.154 |
15 ene 2024 | 13,10 | 14,00 | 13,04 | 13,52 | 13,52 | 606.157.319 |
14 ene 2024 | 12,89 | 13,15 | 12,64 | 13,10 | 13,10 | 273.093.139 |
13 ene 2024 | 13,69 | 13,93 | 12,56 | 12,89 | 12,89 | 526.443.421 |
12 ene 2024 | 13,70 | 14,25 | 13,32 | 13,69 | 13,69 | 635.398.368 |
11 ene 2024 | 12,54 | 13,95 | 12,43 | 13,70 | 13,70 | 602.812.446 |
10 ene 2024 | 12,93 | 13,00 | 12,26 | 12,54 | 12,54 | 499.929.107 |
09 ene 2024 | 12,01 | 13,13 | 11,56 | 12,93 | 12,93 | 505.682.437 |
08 ene 2024 | 12,26 | 12,52 | 11,94 | 12,01 | 12,01 | 284.083.944 |
07 ene 2024 | 12,84 | 12,87 | 12,11 | 12,26 | 12,26 | 346.517.939 |
06 ene 2024 | 13,30 | 13,37 | 12,66 | 12,84 | 12,84 | 540.059.739 |
05 ene 2024 | 12,95 | 13,48 | 12,85 | 13,30 | 13,30 | 391.107.019 |
04 ene 2024 | 13,86 | 14,19 | 12,18 | 12,95 | 12,95 | 788.466.345 |
03 ene 2024 | 14,08 | 14,54 | 13,82 | 13,86 | 13,86 | 456.974.766 |
02 ene 2024 | 13,54 | 14,10 | 13,48 | 14,08 | 14,08 | 289.776.780 |
01 ene 2024 | 13,74 | 14,00 | 13,50 | 13,54 | 13,54 | 314.048.972 |
31 dic 2023 | 14,05 | 14,12 | 13,64 | 13,74 | 13,74 | 275.341.984 |
30 dic 2023 | 14,50 | 14,64 | 13,80 | 14,05 | 14,05 | 580.030.024 |
29 dic 2023 | 15,01 | 15,78 | 14,50 | 14,50 | 14,50 | 1.026.935.200 |
28 dic 2023 | 13,67 | 15,01 | 13,33 | 15,01 | 15,01 | 715.975.392 |
27 dic 2023 | 14,16 | 14,38 | 13,23 | 13,67 | 13,67 | 535.040.026 |
26 dic 2023 | 13,90 | 14,26 | 13,79 | 14,17 | 14,17 | 416.689.447 |
25 dic 2023 | 14,23 | 14,45 | 13,85 | 13,90 | 13,90 | 518.611.347 |
24 dic 2023 | 14,05 | 14,39 | 13,57 | 14,23 | 14,23 | 508.423.954 |
23 dic 2023 | 13,89 | 14,25 | 13,74 | 14,06 | 14,06 | 543.166.393 |
22 dic 2023 | 13,00 | 13,89 | 12,98 | 13,89 | 13,89 | 556.600.577 |
21 dic 2023 | 12,84 | 13,49 | 12,79 | 13,00 | 13,00 | 407.651.466 |
20 dic 2023 | 13,41 | 13,54 | 12,74 | 12,84 | 12,84 | 375.400.153 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |